1. Share Prices

  2. Vesuvius PLC (VSVS)

457.50p-17.50 (-3.68%)18 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Vesuvius PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 2024472.00p479.00p472.00p475.00p243,942
Apr 16, 2024486.00p486.50p468.00p472.00p228,506
Apr 15, 2024488.00p496.00p487.50p491.50p214,816
Apr 12, 2024490.00p496.50p488.50p489.50p185,740
Apr 11, 2024479.00p490.50p479.00p490.50p160,667
Apr 10, 2024490.00p494.00p485.50p489.50p270,220
Apr 9, 2024492.00p492.00p484.00p485.50p705,791
Apr 8, 2024494.00p494.50p491.50p491.50p220,359
Apr 5, 2024485.50p493.50p484.50p492.00p280,805
Apr 4, 2024492.00p493.50p489.00p489.50p229,648
Apr 3, 2024491.50p493.00p485.50p490.50p313,101
Apr 2, 2024494.00p504.68p487.50p489.50p501,641
Mar 28, 2024498.00p499.20p490.20p495.20p2,006,318
Mar 27, 2024477.20p493.60p477.20p492.20p986,350
Mar 26, 2024495.60p495.60p484.40p486.00p626,270
Mar 25, 2024478.40p489.20p478.40p485.80p388,406
Mar 22, 2024497.80p497.80p481.80p490.20p446,386
Mar 21, 2024492.00p493.40p487.40p493.00p634,092
Mar 20, 2024492.00p492.00p480.60p488.00p489,692
Mar 19, 2024478.40p485.69p478.20p484.60p911,836
Mar 18, 2024477.20p486.40p471.20p482.20p1,729,364
Mar 15, 2024488.60p488.60p472.20p474.00p1,373,032
Mar 14, 2024480.00p484.00p477.20p477.20p329,859
Mar 13, 2024483.80p488.80p478.40p480.80p413,900
Mar 12, 2024481.20p488.60p480.00p487.40p350,581
Mar 11, 2024481.60p483.00p480.40p480.80p178,167
Mar 8, 2024481.40p482.00p471.20p481.20p142,542
Mar 7, 2024469.80p490.60p469.80p481.00p508,477
Mar 6, 2024478.60p482.40p472.00p478.20p493,676
Mar 5, 2024466.20p477.00p465.80p476.60p359,920
Mar 4, 2024474.40p478.80p464.03p470.40p1,151,446
Mar 1, 2024484.80p492.00p466.20p474.00p448,832
Feb 29, 2024487.60p487.60p471.60p484.60p795,985
Feb 28, 2024482.00p489.00p482.00p487.00p248,387
Feb 27, 2024484.80p497.80p483.00p488.20p450,389
Feb 26, 2024494.20p498.00p482.40p485.60p214,370
Feb 23, 2024478.00p493.00p477.70p486.60p162,596
Feb 22, 2024478.20p491.80p478.20p489.00p104,241
Feb 21, 2024490.60p492.60p488.00p488.20p199,299
Feb 20, 2024491.80p498.00p485.80p487.60p100,904
Feb 19, 2024494.80p497.00p491.00p497.00p160,429
Feb 16, 2024475.00p492.80p465.80p492.80p734,250
Feb 15, 2024477.00p479.80p475.80p476.20p385,759
Feb 14, 2024473.60p478.80p469.60p476.20p361,724
Feb 13, 2024474.40p477.80p463.80p468.80p1,395,223
Feb 12, 2024473.40p480.60p471.80p477.40p524,799
Feb 9, 2024471.60p484.20p465.60p474.20p232,368
Feb 8, 2024480.00p480.00p472.80p472.80p357,624
Feb 7, 2024473.80p491.00p472.00p472.00p149,587
Feb 6, 2024477.60p484.00p477.60p481.20p326,129
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.